UK markets open in 4 hours 36 minutes
NIKKEI 225
38,348.59 +146.22 (+0.38%) HANG SENG
18,405.92 +92.06 (+0.50%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,315.50 -6.80 (-0.29%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,246.81 -948.42 (-1.89%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00155000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 290 | 57 | 91.41% |
| DELL240517C00155000 | 2024-05-08 12:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 217 | 300 | 52.15% |
| DELL240524C00155000 | 2024-05-08 12:19PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.50 | +0.01 | +2.86% | 11 | 58 | 53.17% |
| DELL240531C00155000 | 2024-05-08 12:14PM EDT | 2024-05-31 | 2.05 | 0.95 | 2.95 | +0.24 | +13.26% | 4 | 504 | 65.26% |
| DELL240607C00155000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 2.30 | 0.75 | 3.40 | +0.10 | +4.55% | 4 | 3 | 58.37% |
| DELL240621C00155000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 3.03 | 3.00 | 3.30 | +0.43 | +16.54% | 35 | 825 | 56.41% |
| DELL240719C00155000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 3.91 | 4.30 | 4.50 | +0.11 | +2.89% | 9 | 388 | 50.82% |
| DELL240816C00155000 | 2024-05-08 11:03AM EDT | 2024-08-16 | 5.53 | 5.50 | 5.70 | +0.43 | +8.43% | 2 | 212 | 48.66% |
| DELL241018C00155000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 8.88 | 9.30 | 9.60 | +0.52 | +6.22% | 12 | 252 | 50.21% |
| DELL250117C00155000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 12.50 | 12.60 | 13.60 | 0.00 | - | 6 | 204 | 49.65% |
| DELL250620C00155000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 18.00 | 18.60 | 19.30 | 0.00 | - | 2 | 465 | 49.52% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 20.50 | 24.40 | 26.00 | 0.00 | - | 1 | 18 | 50.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 32.10 | 25.50 | 27.40 | 0.00 | - | 1 | 1 | 55.77% |
| DELL240719P00155000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 29.20 | 25.60 | 28.10 | 0.00 | - | 8 | 18 | 52.42% |
| DELL240816P00155000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 30.60 | 26.20 | 29.30 | 0.00 | - | 1 | 131 | 49.54% |
| DELL241018P00155000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 31.20 | 29.10 | 30.90 | -0.70 | -2.19% | 19 | 4 | 43.87% |
| DELL250117P00155000 | 2024-05-08 12:29PM EDT | 2025-01-17 | 34.00 | 32.50 | 34.00 | -3.70 | -9.81% | 1 | 4 | 42.66% |
© 2024 Yahoo. All rights reserved.